ミスミグループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,520 | 3,540 | 3,450 | 3,475 | -50 | -1.4% | 461,600 |
| 2021/02/18 | 3,530 | 3,565 | 3,505 | 3,525 | -40 | -1.1% | 398,500 |
| 2021/02/17 | 3,610 | 3,635 | 3,545 | 3,565 | -40 | -1.1% | 312,000 |
| 2021/02/16 | 3,580 | 3,635 | 3,535 | 3,605 | +50 | +1.4% | 447,500 |
| 2021/02/15 | 3,485 | 3,580 | 3,460 | 3,555 | +35 | +1% | 626,900 |
| 2021/02/12 | 3,595 | 3,595 | 3,485 | 3,520 | -55 | -1.5% | 486,600 |
| 2021/02/10 | 3,595 | 3,615 | 3,510 | 3,575 | +10 | +0.3% | 508,600 |
| 2021/02/09 | 3,575 | 3,630 | 3,525 | 3,565 | -35 | -1% | 609,500 |
| 2021/02/08 | 3,535 | 3,615 | 3,505 | 3,600 | +85 | +2.4% | 995,800 |
| 2021/02/05 | 3,505 | 3,560 | 3,490 | 3,515 | +10 | +0.3% | 696,900 |
| 2021/02/04 | 3,575 | 3,620 | 3,470 | 3,505 | -110 | -3% | 727,000 |
| 2021/02/03 | 3,600 | 3,655 | 3,565 | 3,615 | +15 | +0.4% | 714,900 |
| 2021/02/02 | 3,535 | 3,655 | 3,480 | 3,600 | +90 | +2.6% | 672,200 |
| 2021/02/01 | 3,390 | 3,555 | 3,370 | 3,510 | +105 | +3.1% | 861,200 |
| 2021/01/29 | 3,585 | 3,615 | 3,395 | 3,405 | -210 | -5.8% | 1,593,700 |
| 2021/01/28 | 3,495 | 3,640 | 3,380 | 3,615 | +235 | +7% | 2,567,300 |
| 2021/01/27 | 3,275 | 3,400 | 3,250 | 3,380 | +150 | +4.6% | 1,604,600 |
| 2021/01/26 | 3,195 | 3,260 | 3,180 | 3,230 | +20 | +0.6% | 852,500 |
| 2021/01/25 | 3,180 | 3,210 | 3,150 | 3,210 | +50 | +1.6% | 427,200 |
| 2021/01/22 | 3,145 | 3,175 | 3,110 | 3,160 | +10 | +0.3% | 575,500 |
| 2021/01/21 | 3,055 | 3,150 | 3,050 | 3,150 | +100 | +3.3% | 888,000 |
| 2021/01/20 | 3,075 | 3,090 | 3,020 | 3,050 | -25 | -0.8% | 561,300 |
| 2021/01/19 | 3,070 | 3,095 | 3,035 | 3,075 | -20 | -0.6% | 711,400 |
| 2021/01/18 | 3,100 | 3,110 | 3,075 | 3,095 | -65 | -2.1% | 578,500 |
| 2021/01/15 | 3,220 | 3,235 | 3,140 | 3,160 | -65 | -2% | 741,000 |
| 2021/01/14 | 3,220 | 3,320 | 3,210 | 3,225 | -65 | -2% | 1,107,800 |
| 2021/01/13 | 3,250 | 3,330 | 3,240 | 3,290 | +20 | +0.6% | 1,189,600 |
| 2021/01/12 | 3,360 | 3,365 | 3,225 | 3,270 | -150 | -4.4% | 961,800 |
| 2021/01/08 | 3,415 | 3,420 | 3,365 | 3,420 | -25 | -0.7% | 633,700 |
| 2021/01/07 | 3,400 | 3,495 | 3,390 | 3,445 | +100 | +3% | 438,000 |
| 2021/01/06 | 3,380 | 3,400 | 3,315 | 3,345 | -75 | -2.2% | 292,100 |
| 2021/01/05 | 3,385 | 3,425 | 3,380 | 3,420 | +50 | +1.5% | 319,000 |
| 2021/01/04 | 3,455 | 3,460 | 3,325 | 3,370 | -15 | -0.4% | 262,700 |
| 2020/12/30 | 3,450 | 3,450 | 3,370 | 3,385 | -85 | -2.4% | 345,800 |
| 2020/12/29 | 3,420 | 3,470 | 3,405 | 3,470 | +85 | +2.5% | 305,500 |
| 2020/12/28 | 3,375 | 3,405 | 3,365 | 3,385 | +15 | +0.4% | 306,600 |
| 2020/12/25 | 3,360 | 3,380 | 3,330 | 3,370 | +10 | +0.3% | 165,000 |
| 2020/12/24 | 3,400 | 3,410 | 3,355 | 3,360 | ±0 | ±0% | 298,600 |
| 2020/12/23 | 3,405 | 3,410 | 3,310 | 3,360 | -15 | -0.4% | 343,700 |
| 2020/12/22 | 3,410 | 3,415 | 3,345 | 3,375 | -25 | -0.7% | 425,200 |
| 2020/12/21 | 3,470 | 3,475 | 3,345 | 3,400 | -25 | -0.7% | 493,600 |
| 2020/12/18 | 3,435 | 3,435 | 3,405 | 3,425 | ±0 | ±0% | 450,200 |
| 2020/12/17 | 3,390 | 3,440 | 3,365 | 3,425 | +15 | +0.4% | 531,900 |
| 2020/12/16 | 3,465 | 3,470 | 3,405 | 3,410 | -10 | -0.3% | 247,900 |
| 2020/12/15 | 3,430 | 3,445 | 3,370 | 3,420 | +20 | +0.6% | 488,000 |
| 2020/12/14 | 3,375 | 3,460 | 3,370 | 3,400 | +45 | +1.3% | 521,800 |
| 2020/12/11 | 3,380 | 3,430 | 3,330 | 3,355 | -70 | -2% | 710,100 |
| 2020/12/10 | 3,495 | 3,495 | 3,405 | 3,425 | -80 | -2.3% | 533,600 |
| 2020/12/09 | 3,490 | 3,545 | 3,490 | 3,505 | +5 | +0.1% | 486,500 |
| 2020/12/08 | 3,460 | 3,505 | 3,440 | 3,500 | +45 | +1.3% | 435,800 |
1051～
1100
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ミスミＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミスミＧ | 186,200円 | -0.5% | -10.8% | 2.19% | 15.99倍 | 1.46倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
| メタプラネット | 134,100円 | +220.2% | +33.5% | 0.00% | 103.00倍 | 39.51倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| キヤノンＭＪ | 521,800円 | +4.0% | +4.8% | 2.87% | 14.39倍 | 1.48倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| メディパル | 229,300円 | +3.1% | +5.7% | 2.79% | 13.79倍 | 0.77倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| スズケン | 528,600円 | +2.8% | -9.6% | 1.89% | 11.56倍 | 0.93倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
